6462 (株)リケン の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 185 | 199 | 185 | 185 | 46,000 | 1,850 |
1997-12-29 | 190 | 190 | 175 | 175 | 65,000 | 1,750 |
1997-12-26 | 209 | 209 | 200 | 200 | 50,000 | 2,000 |
1997-12-25 | 208 | 210 | 185 | 195 | 90,000 | 1,950 |
1997-12-24 | 200 | 200 | 185 | 195 | 105,000 | 1,950 |
1997-12-22 | 213 | 213 | 200 | 200 | 177,000 | 2,000 |
1997-12-19 | 220 | 220 | 201 | 203 | 87,000 | 2,030 |
1997-12-18 | 223 | 230 | 223 | 223 | 92,000 | 2,230 |
1997-12-17 | 222 | 240 | 222 | 240 | 42,000 | 2,400 |
1997-12-16 | 225 | 231 | 222 | 227 | 44,000 | 2,270 |
1997-12-15 | 227 | 230 | 223 | 228 | 126,000 | 2,280 |
1997-12-12 | 235 | 235 | 230 | 230 | 129,000 | 2,300 |
1997-12-11 | 250 | 250 | 243 | 245 | 131,000 | 2,450 |
1997-12-10 | 252 | 252 | 240 | 243 | 143,000 | 2,430 |
1997-12-09 | 260 | 261 | 252 | 253 | 67,000 | 2,530 |
1997-12-08 | 262 | 265 | 252 | 260 | 47,000 | 2,600 |
1997-12-05 | 260 | 265 | 260 | 265 | 35,000 | 2,650 |
1997-12-04 | 266 | 266 | 261 | 261 | 44,000 | 2,610 |
1997-12-03 | 278 | 278 | 268 | 268 | 55,000 | 2,680 |
1997-12-02 | 285 | 285 | 280 | 280 | 37,000 | 2,800 |
1997-12-01 | 275 | 289 | 275 | 285 | 18,000 | 2,850 |
1997-11-28 | 270 | 290 | 270 | 285 | 46,000 | 2,850 |
1997-11-27 | 275 | 275 | 265 | 270 | 55,000 | 2,700 |
1997-11-26 | 285 | 288 | 265 | 265 | 174,000 | 2,650 |
1997-11-25 | 289 | 289 | 273 | 275 | 53,000 | 2,750 |
1997-11-21 | 310 | 310 | 300 | 303 | 149,000 | 3,030 |
1997-11-20 | 325 | 327 | 318 | 318 | 80,000 | 3,180 |
1997-11-19 | 311 | 321 | 310 | 310 | 91,000 | 3,100 |
1997-11-18 | 325 | 326 | 316 | 326 | 87,000 | 3,260 |
1997-11-17 | 300 | 330 | 300 | 327 | 52,000 | 3,270 |
1997-11-14 | 292 | 296 | 292 | 293 | 64,000 | 2,930 |
1997-11-13 | 300 | 311 | 294 | 294 | 248,000 | 2,940 |
1997-11-12 | 303 | 305 | 301 | 305 | 198,000 | 3,050 |
1997-11-11 | 291 | 305 | 291 | 305 | 51,000 | 3,050 |
1997-11-10 | 290 | 302 | 289 | 300 | 78,000 | 3,000 |
1997-11-07 | 300 | 302 | 298 | 300 | 126,000 | 3,000 |
1997-11-06 | 289 | 310 | 286 | 310 | 112,000 | 3,100 |
1997-11-05 | 303 | 303 | 293 | 293 | 16,000 | 2,930 |
1997-11-04 | 307 | 307 | 299 | 305 | 77,000 | 3,050 |
1997-10-31 | 290 | 305 | 290 | 305 | 171,000 | 3,050 |
1997-10-30 | 306 | 306 | 295 | 298 | 60,000 | 2,980 |
1997-10-29 | 302 | 307 | 300 | 306 | 71,000 | 3,060 |
1997-10-28 | 281 | 291 | 281 | 291 | 144,000 | 2,910 |
1997-10-27 | 303 | 303 | 295 | 296 | 65,000 | 2,960 |
1997-10-24 | 290 | 302 | 288 | 302 | 112,000 | 3,020 |
1997-10-23 | 306 | 306 | 298 | 299 | 113,000 | 2,990 |
1997-10-22 | 294 | 307 | 286 | 307 | 131,000 | 3,070 |
1997-10-21 | 289 | 293 | 287 | 287 | 65,000 | 2,870 |
1997-10-20 | 286 | 290 | 286 | 289 | 42,000 | 2,890 |
1997-10-17 | 278 | 284 | 275 | 284 | 54,000 | 2,840 |
1997-10-16 | 265 | 281 | 265 | 281 | 103,000 | 2,810 |
1997-10-15 | 274 | 274 | 265 | 265 | 95,000 | 2,650 |
1997-10-14 | 271 | 272 | 267 | 269 | 204,000 | 2,690 |
1997-10-13 | 275 | 275 | 270 | 270 | 30,000 | 2,700 |
1997-10-09 | 280 | 281 | 275 | 275 | 62,000 | 2,750 |
1997-10-08 | 288 | 288 | 282 | 282 | 32,000 | 2,820 |
1997-10-07 | 280 | 283 | 280 | 283 | 83,000 | 2,830 |
1997-10-06 | 284 | 285 | 280 | 280 | 78,000 | 2,800 |
1997-10-03 | 273 | 279 | 266 | 274 | 257,000 | 2,740 |
1997-10-02 | 280 | 280 | 275 | 280 | 106,000 | 2,800 |
1997-10-01 | 274 | 283 | 273 | 280 | 160,000 | 2,800 |
1997-09-30 | 288 | 291 | 280 | 284 | 219,000 | 2,840 |
1997-09-29 | 300 | 300 | 280 | 284 | 133,000 | 2,840 |
1997-09-26 | 326 | 326 | 300 | 300 | 320,000 | 3,000 |
1997-09-25 | 355 | 355 | 335 | 335 | 45,000 | 3,350 |
1997-09-24 | 366 | 366 | 353 | 353 | 73,000 | 3,530 |
1997-09-22 | 370 | 370 | 364 | 366 | 46,000 | 3,660 |
1997-09-19 | 383 | 383 | 370 | 370 | 241,000 | 3,700 |
1997-09-18 | 376 | 377 | 372 | 373 | 164,000 | 3,730 |
1997-09-17 | 390 | 390 | 376 | 376 | 240,000 | 3,760 |
1997-09-16 | 395 | 395 | 390 | 390 | 67,000 | 3,900 |
1997-09-12 | 410 | 410 | 395 | 395 | 108,000 | 3,950 |
1997-09-11 | 396 | 410 | 396 | 410 | 90,000 | 4,100 |
1997-09-10 | 398 | 400 | 394 | 400 | 55,000 | 4,000 |
1997-09-09 | 399 | 403 | 399 | 402 | 51,000 | 4,020 |
1997-09-08 | 403 | 405 | 403 | 403 | 24,000 | 4,030 |
1997-09-05 | 403 | 410 | 402 | 405 | 65,000 | 4,050 |
1997-09-04 | 405 | 406 | 403 | 406 | 41,000 | 4,060 |
1997-09-03 | 396 | 416 | 396 | 406 | 41,000 | 4,060 |
1997-09-02 | 394 | 398 | 394 | 394 | 28,000 | 3,940 |
1997-09-01 | 394 | 395 | 393 | 394 | 80,000 | 3,940 |
1997-08-29 | 401 | 401 | 395 | 398 | 99,000 | 3,980 |
1997-08-28 | 406 | 406 | 405 | 405 | 36,000 | 4,050 |
1997-08-27 | 406 | 409 | 406 | 407 | 61,000 | 4,070 |
1997-08-26 | 406 | 412 | 406 | 408 | 43,000 | 4,080 |
1997-08-25 | 407 | 407 | 406 | 407 | 27,000 | 4,070 |
1997-08-22 | 410 | 418 | 408 | 409 | 140,000 | 4,090 |
1997-08-21 | 412 | 412 | 410 | 411 | 147,000 | 4,110 |
1997-08-20 | 410 | 414 | 410 | 412 | 55,000 | 4,120 |
1997-08-19 | 411 | 411 | 410 | 410 | 16,000 | 4,100 |
1997-08-18 | 414 | 414 | 410 | 411 | 23,000 | 4,110 |
1997-08-15 | 416 | 421 | 416 | 419 | 156,000 | 4,190 |
1997-08-14 | 416 | 430 | 416 | 416 | 225,000 | 4,160 |
1997-08-13 | 405 | 418 | 405 | 414 | 68,000 | 4,140 |
1997-08-12 | 400 | 405 | 400 | 405 | 84,000 | 4,050 |
1997-08-11 | 400 | 405 | 398 | 398 | 115,000 | 3,980 |
1997-08-08 | 405 | 406 | 401 | 406 | 82,000 | 4,060 |
1997-08-07 | 415 | 415 | 409 | 410 | 182,000 | 4,100 |
1997-08-06 | 421 | 421 | 417 | 417 | 313,000 | 4,170 |
1997-08-05 | 428 | 428 | 421 | 422 | 181,000 | 4,220 |
1997-08-04 | 433 | 433 | 428 | 428 | 89,000 | 4,280 |
1997-08-01 | 436 | 440 | 433 | 433 | 122,000 | 4,330 |
1997-07-31 | 445 | 445 | 438 | 438 | 155,000 | 4,380 |
1997-07-30 | 448 | 448 | 445 | 445 | 164,000 | 4,450 |
1997-07-29 | 447 | 449 | 446 | 446 | 74,000 | 4,460 |
1997-07-28 | 447 | 450 | 447 | 449 | 51,000 | 4,490 |
1997-07-25 | 455 | 455 | 446 | 446 | 99,000 | 4,460 |
1997-07-24 | 450 | 453 | 450 | 453 | 88,000 | 4,530 |
1997-07-23 | 453 | 455 | 452 | 452 | 296,000 | 4,520 |
1997-07-22 | 458 | 458 | 455 | 455 | 56,000 | 4,550 |
1997-07-18 | 451 | 458 | 451 | 452 | 262,000 | 4,520 |
1997-07-17 | 450 | 455 | 450 | 451 | 66,000 | 4,510 |
1997-07-16 | 447 | 458 | 447 | 458 | 87,000 | 4,580 |
1997-07-15 | 450 | 450 | 447 | 447 | 93,000 | 4,470 |
1997-07-14 | 451 | 451 | 448 | 451 | 139,000 | 4,510 |
1997-07-11 | 452 | 454 | 450 | 451 | 155,000 | 4,510 |
1997-07-10 | 451 | 456 | 450 | 450 | 60,000 | 4,500 |
1997-07-09 | 456 | 459 | 453 | 456 | 98,000 | 4,560 |
1997-07-08 | 453 | 457 | 451 | 451 | 64,000 | 4,510 |
1997-07-07 | 451 | 460 | 451 | 460 | 234,000 | 4,600 |
1997-07-04 | 464 | 465 | 461 | 461 | 77,000 | 4,610 |
1997-07-03 | 468 | 468 | 461 | 464 | 60,000 | 4,640 |
1997-07-02 | 468 | 474 | 466 | 467 | 62,000 | 4,670 |
1997-07-01 | 469 | 470 | 467 | 467 | 76,000 | 4,670 |
1997-06-30 | 468 | 475 | 468 | 474 | 49,000 | 4,740 |
1997-06-27 | 473 | 480 | 468 | 468 | 85,000 | 4,680 |
1997-06-26 | 474 | 478 | 471 | 473 | 100,000 | 4,730 |
1997-06-25 | 469 | 475 | 466 | 469 | 85,000 | 4,690 |
1997-06-24 | 466 | 470 | 466 | 470 | 71,000 | 4,700 |
1997-06-23 | 466 | 471 | 466 | 470 | 81,000 | 4,700 |
1997-06-20 | 475 | 475 | 466 | 466 | 128,000 | 4,660 |
1997-06-19 | 473 | 475 | 471 | 471 | 216,000 | 4,710 |
1997-06-18 | 478 | 478 | 473 | 473 | 63,000 | 4,730 |
1997-06-17 | 481 | 481 | 476 | 478 | 174,000 | 4,780 |
1997-06-16 | 484 | 485 | 480 | 482 | 118,000 | 4,820 |
1997-06-13 | 485 | 487 | 483 | 487 | 186,000 | 4,870 |
1997-06-12 | 486 | 486 | 481 | 485 | 101,000 | 4,850 |
1997-06-11 | 488 | 492 | 486 | 486 | 98,000 | 4,860 |
1997-06-10 | 486 | 495 | 486 | 495 | 118,000 | 4,950 |
1997-06-09 | 490 | 490 | 485 | 490 | 41,000 | 4,900 |
1997-06-06 | 489 | 490 | 485 | 485 | 114,000 | 4,850 |
1997-06-05 | 489 | 494 | 487 | 490 | 175,000 | 4,900 |
1997-06-04 | 486 | 493 | 485 | 490 | 114,000 | 4,900 |
1997-06-03 | 493 | 493 | 485 | 485 | 108,000 | 4,850 |
1997-06-02 | 487 | 495 | 482 | 488 | 58,000 | 4,880 |
1997-05-30 | 484 | 488 | 483 | 488 | 143,000 | 4,880 |
1997-05-29 | 487 | 490 | 483 | 489 | 140,000 | 4,890 |
1997-05-28 | 490 | 493 | 486 | 486 | 184,000 | 4,860 |
1997-05-27 | 481 | 485 | 481 | 484 | 182,000 | 4,840 |
1997-05-26 | 486 | 492 | 485 | 486 | 130,000 | 4,860 |
1997-05-23 | 486 | 490 | 483 | 485 | 164,000 | 4,850 |
1997-05-22 | 492 | 494 | 485 | 485 | 241,000 | 4,850 |
1997-05-21 | 495 | 496 | 487 | 487 | 169,000 | 4,870 |
1997-05-20 | 496 | 498 | 493 | 497 | 178,000 | 4,970 |
1997-05-19 | 498 | 499 | 495 | 495 | 128,000 | 4,950 |
1997-05-16 | 496 | 498 | 489 | 492 | 341,000 | 4,920 |
1997-05-15 | 505 | 505 | 489 | 496 | 910,000 | 4,960 |
1997-05-14 | 509 | 510 | 505 | 505 | 250,000 | 5,050 |
1997-05-13 | 510 | 513 | 505 | 509 | 524,000 | 5,090 |
1997-05-12 | 502 | 507 | 498 | 503 | 313,000 | 5,030 |
1997-05-09 | 510 | 512 | 501 | 507 | 349,000 | 5,070 |
1997-05-08 | 508 | 509 | 505 | 507 | 408,000 | 5,070 |
1997-05-07 | 507 | 512 | 505 | 509 | 786,000 | 5,090 |
1997-05-06 | 512 | 514 | 505 | 509 | 943,000 | 5,090 |
1997-05-02 | 507 | 512 | 504 | 509 | 998,000 | 5,090 |
1997-05-01 | 504 | 509 | 501 | 506 | 1,278,000 | 5,060 |
1997-04-30 | 500 | 500 | 495 | 499 | 622,000 | 4,990 |
1997-04-28 | 494 | 503 | 491 | 500 | 1,075,000 | 5,000 |
1997-04-25 | 486 | 496 | 484 | 495 | 1,120,000 | 4,950 |
1997-04-24 | 484 | 490 | 481 | 487 | 453,000 | 4,870 |
1997-04-23 | 483 | 484 | 475 | 484 | 489,000 | 4,840 |
1997-04-22 | 484 | 487 | 480 | 484 | 376,000 | 4,840 |
1997-04-21 | 480 | 487 | 478 | 484 | 266,000 | 4,840 |
1997-04-18 | 482 | 482 | 475 | 476 | 258,000 | 4,760 |
1997-04-17 | 470 | 483 | 465 | 482 | 370,000 | 4,820 |
1997-04-16 | 460 | 469 | 455 | 469 | 334,000 | 4,690 |
1997-04-15 | 452 | 460 | 450 | 452 | 157,000 | 4,520 |
1997-04-14 | 449 | 452 | 446 | 449 | 115,000 | 4,490 |
1997-04-11 | 450 | 455 | 442 | 452 | 309,000 | 4,520 |
1997-04-10 | 463 | 466 | 452 | 455 | 275,000 | 4,550 |
1997-04-09 | 461 | 469 | 458 | 468 | 236,000 | 4,680 |
1997-04-08 | 468 | 470 | 457 | 461 | 276,000 | 4,610 |
1997-04-07 | 485 | 489 | 466 | 473 | 422,000 | 4,730 |
1997-04-04 | 493 | 494 | 482 | 482 | 567,000 | 4,820 |
1997-04-03 | 485 | 497 | 480 | 485 | 1,314,000 | 4,850 |
1997-04-02 | 490 | 490 | 480 | 485 | 739,000 | 4,850 |
1997-04-01 | 470 | 493 | 468 | 489 | 1,638,000 | 4,890 |
1997-03-31 | 484 | 485 | 467 | 467 | 674,000 | 4,670 |
1997-03-28 | 468 | 485 | 464 | 480 | 1,305,000 | 4,800 |
1997-03-27 | 466 | 478 | 462 | 466 | 833,000 | 4,660 |
1997-03-26 | 458 | 462 | 454 | 455 | 165,000 | 4,550 |
1997-03-25 | 450 | 467 | 450 | 453 | 397,000 | 4,530 |
1997-03-24 | 445 | 457 | 445 | 455 | 146,000 | 4,550 |
1997-03-21 | 447 | 450 | 443 | 449 | 95,000 | 4,490 |
1997-03-19 | 444 | 447 | 443 | 443 | 97,000 | 4,430 |
1997-03-18 | 444 | 449 | 442 | 444 | 171,000 | 4,440 |
1997-03-17 | 445 | 450 | 440 | 440 | 327,000 | 4,400 |
1997-03-14 | 435 | 440 | 430 | 440 | 65,000 | 4,400 |
1997-03-13 | 445 | 445 | 437 | 444 | 78,000 | 4,440 |
1997-03-12 | 445 | 445 | 440 | 442 | 210,000 | 4,420 |
1997-03-11 | 448 | 451 | 445 | 445 | 113,000 | 4,450 |
1997-03-10 | 450 | 451 | 445 | 450 | 49,000 | 4,500 |
1997-03-07 | 450 | 452 | 447 | 450 | 81,000 | 4,500 |
1997-03-06 | 455 | 460 | 450 | 452 | 207,000 | 4,520 |
1997-03-05 | 440 | 452 | 440 | 450 | 167,000 | 4,500 |
1997-03-04 | 435 | 449 | 435 | 440 | 133,000 | 4,400 |
1997-03-03 | 450 | 450 | 435 | 435 | 89,000 | 4,350 |
1997-02-28 | 455 | 458 | 448 | 448 | 189,000 | 4,480 |
1997-02-27 | 452 | 456 | 450 | 450 | 186,000 | 4,500 |
1997-02-26 | 450 | 457 | 448 | 448 | 267,000 | 4,480 |
1997-02-25 | 452 | 452 | 447 | 448 | 127,000 | 4,480 |
1997-02-24 | 453 | 454 | 447 | 447 | 495,000 | 4,470 |
1997-02-21 | 449 | 465 | 445 | 453 | 330,000 | 4,530 |
1997-02-20 | 430 | 445 | 430 | 435 | 317,000 | 4,350 |
1997-02-19 | 436 | 436 | 430 | 430 | 311,000 | 4,300 |
1997-02-18 | 445 | 447 | 436 | 436 | 428,000 | 4,360 |
1997-02-17 | 441 | 454 | 436 | 440 | 202,000 | 4,400 |
1997-02-14 | 428 | 433 | 428 | 431 | 186,000 | 4,310 |
1997-02-13 | 435 | 438 | 430 | 430 | 113,000 | 4,300 |
1997-02-12 | 429 | 438 | 429 | 435 | 109,000 | 4,350 |
1997-02-10 | 429 | 433 | 428 | 428 | 87,000 | 4,280 |
1997-02-07 | 439 | 441 | 430 | 430 | 121,000 | 4,300 |
1997-02-06 | 443 | 445 | 438 | 444 | 162,000 | 4,440 |
1997-02-05 | 456 | 456 | 444 | 448 | 133,000 | 4,480 |
1997-02-04 | 471 | 471 | 456 | 456 | 240,000 | 4,560 |
1997-02-03 | 466 | 476 | 464 | 471 | 319,000 | 4,710 |
1997-01-31 | 456 | 469 | 456 | 464 | 461,000 | 4,640 |
1997-01-30 | 450 | 465 | 450 | 457 | 392,000 | 4,570 |
1997-01-29 | 435 | 440 | 433 | 440 | 205,000 | 4,400 |
1997-01-28 | 431 | 439 | 431 | 433 | 100,000 | 4,330 |
1997-01-27 | 432 | 439 | 426 | 438 | 63,000 | 4,380 |
1997-01-24 | 436 | 437 | 430 | 430 | 89,000 | 4,300 |
1997-01-23 | 425 | 439 | 425 | 438 | 104,000 | 4,380 |
1997-01-22 | 412 | 434 | 412 | 424 | 71,000 | 4,240 |
1997-01-21 | 420 | 422 | 411 | 411 | 62,000 | 4,110 |
1997-01-20 | 440 | 440 | 415 | 421 | 86,000 | 4,210 |
1997-01-17 | 436 | 439 | 433 | 439 | 147,000 | 4,390 |
1997-01-16 | 431 | 438 | 426 | 438 | 54,000 | 4,380 |
1997-01-14 | 414 | 422 | 409 | 421 | 42,000 | 4,210 |
1997-01-13 | 396 | 414 | 391 | 414 | 101,000 | 4,140 |
1997-01-10 | 413 | 415 | 395 | 395 | 191,000 | 3,950 |
1997-01-09 | 418 | 424 | 415 | 415 | 184,000 | 4,150 |
1997-01-08 | 435 | 439 | 418 | 420 | 116,000 | 4,200 |
1997-01-07 | 435 | 440 | 435 | 436 | 46,000 | 4,360 |
1997-01-06 | 439 | 440 | 435 | 435 | 45,000 | 4,350 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株